PlayWay S.A. (FRA:6P5)
Germany · Delayed Price · Currency is EUR 55.50
-0.30 (-0.54%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:6P5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | - | -0.54% | - |
| Aug 25, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - | - |
| Aug 24, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.71% | - |
| Aug 21, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 1.08% | - |
| Aug 20, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.54% | - |
| Aug 19, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 0.90% | - |
| Aug 18, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.36% | - |
| Aug 17, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -3.47% | - |
| Aug 14, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.17% | - |
| Aug 13, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 0.70% | - |
| Aug 12, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 1.06% | - |
| Aug 11, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 1.07% | - |
| Aug 10, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -0.71% | - |
| Aug 7, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.05% | - |
| Aug 6, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 0.35% | - |
| Aug 5, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 3.27% | - |
| Aug 4, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.73% | - |
| Aug 3, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.18% | - |
| Jul 31, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.37% | - |
| Jul 30, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 1.68% | - |
| Jul 29, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.74% | - |
| Jul 28, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -3.23% | - |
| Jul 27, 2026 | 53.40 | 55.70 | 53.40 | 55.70 | 55.70 | 4.50% | 11 |
| Jul 24, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -1.11% | - |
| Jul 23, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -0.55% | - |
| Jul 22, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.18% | - |
| Jul 21, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -5.40% | - |
| Jul 20, 2026 | 54.50 | 57.40 | 54.50 | 57.40 | 57.40 | 7.29% | 10 |
| Jul 17, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.56% | - |
| Jul 16, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.93% | - |
| Jul 15, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.56% | - |
| Jul 14, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.74% | - |
| Jul 13, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 1.13% | - |
| Jul 10, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.57% | - |
| Jul 9, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -0.94% | - |
| Jul 8, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.56% | - |
| Jul 7, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.19% | - |
| Jul 6, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 2.99% | - |
| Jul 3, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 52.05 | 0.90% | - |
| Jul 2, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 51.58 | 0.18% | - |
| Jul 1, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 51.49 | -0.36% | - |
| Jun 30, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 51.67 | -2.28% | - |
| Jun 29, 2026 | 55.40 | 57.00 | 55.40 | 57.00 | 52.88 | 1.79% | 76 |
| Jun 26, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 51.95 | -0.36% | - |
| Jun 25, 2026 | 55.90 | 56.20 | 55.90 | 56.20 | 52.14 | 0.90% | 10 |
| Jun 24, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 51.67 | -0.71% | - |
| Jun 23, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 52.05 | 1.45% | - |
| Jun 22, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 51.30 | -1.07% | - |
| Jun 19, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 51.86 | - | - |
| Jun 18, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 51.86 | -0.53% | - |